Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.777 | 3.857 | 3.685 | 3.715 | 293,291 | -0.01(-0.24%) |
Apr 29, 2020 | 3.565 | 3.760 | 3.565 | 3.724 | 276,508 | +0.28(+8.21%) |
Apr 28, 2020 | 3.451 | 3.513 | 3.362 | 3.442 | 203,434 | +0.08(+2.36%) |
Apr 27, 2020 | 3.415 | 3.415 | 3.301 | 3.362 | 131,226 | -0.05(-1.55%) |
Apr 24, 2020 | 3.433 | 3.464 | 3.354 | 3.415 | 133,138 | +0.07(+2.11%) |
Apr 23, 2020 | 3.239 | 3.371 | 3.239 | 3.345 | 138,793 | +0.17(+5.28%) |
Apr 22, 2020 | 3.133 | 3.195 | 3.071 | 3.177 | 144,439 | +0.13(+4.35%) |
Apr 21, 2020 | 2.957 | 3.062 | 2.939 | 3.045 | 464,810 | +0.06(+2.07%) |
Apr 20, 2020 | 2.912 | 3.142 | 2.834 | 2.983 | 296,219 | -0.05(-1.74%) |
Apr 17, 2020 | 2.965 | 3.089 | 2.965 | 3.036 | 618,555 | +0.09(+2.99%) |
Apr 16, 2020 | 3.071 | 3.089 | 2.921 | 2.948 | 274,239 | -0.15(-4.84%) |
Apr 15, 2020 | 3.195 | 3.274 | 3.071 | 3.098 | 316,790 | -0.10(-3.04%) |
Apr 14, 2020 | 2.983 | 3.195 | 2.983 | 3.195 | 201,549 | +0.21(+7.10%) |
Apr 13, 2020 | 3.239 | 3.292 | 2.957 | 2.983 | 368,496 | -0.11(-3.43%) |
Apr 09, 2020 | 3.177 | 3.398 | 3.054 | 3.089 | 290,865 | -0.06(-1.96%) |
Apr 08, 2020 | 3.080 | 3.151 | 3.036 | 3.151 | 226,559 | +0.11(+3.48%) |
Apr 07, 2020 | 3.045 | 3.168 | 2.974 | 3.045 | 379,577 | +0.13(+4.55%) |
Apr 06, 2020 | 2.957 | 2.957 | 2.815 | 2.912 | 301,045 | +0.06(+2.17%) |
Apr 03, 2020 | 2.974 | 2.981 | 2.701 | 2.851 | 345,027 | -0.01(-0.31%) |
Apr 02, 2020 | 2.762 | 3.027 | 2.757 | 2.859 | 516,614 | +0.15(+5.54%) |
Apr 01, 2020 | 2.930 | 2.930 | 2.692 | 2.709 | 295,015 | -0.36(-11.78%) |
Mar 31, 2020 | 2.859 | 3.080 | 2.842 | 3.071 | 207,795 | +0.29(+10.48%) |
Mar 30, 2020 | 2.736 | 2.815 | 2.559 | 2.780 | 178,973 | -0.06(-2.17%) |
Mar 27, 2020 | 2.868 | 2.886 | 2.762 | 2.842 | 244,068 | -0.11(-3.59%) |
Mar 26, 2020 | 2.815 | 3.080 | 2.806 | 2.948 | 329,484 | +0.17(+6.03%) |
Mar 25, 2020 | 2.542 | 2.895 | 2.542 | 2.780 | 437,332 | +0.33(+13.31%) |
Mar 24, 2020 | 2.603 | 2.648 | 2.427 | 2.453 | 1,316,913 | +0.08(+3.35%) |
Mar 23, 2020 | 2.462 | 2.692 | 2.365 | 2.374 | 560,318 | -0.36(-13.23%) |
Mar 20, 2020 | 2.648 | 3.115 | 2.595 | 2.736 | 550,456 | +0.15(+5.80%) |
Mar 19, 2020 | 2.436 | 2.806 | 2.383 | 2.586 | 566,067 | +0.27(+11.83%) |
Mar 18, 2020 | 2.436 | 2.480 | 1.836 | 2.312 | 506,839 | -0.34(-12.67%) |
Mar 17, 2020 | 2.886 | 2.938 | 2.648 | 2.648 | 203,521 | -0.26(-8.81%) |
Mar 16, 2020 | 3.054 | 3.089 | 2.877 | 2.904 | 167,300 | -0.41(-12.50%) |
Mar 13, 2020 | 3.159 | 3.433 | 3.064 | 3.318 | 420,944 | +0.39(+13.25%) |
Mar 12, 2020 | 3.477 | 3.477 | 2.888 | 2.930 | 292,279 | -0.80(-21.51%) |
Mar 11, 2020 | 3.883 | 3.910 | 3.645 | 3.733 | 626,949 | -0.26(-6.62%) |
Mar 10, 2020 | 3.971 | 4.033 | 3.539 | 3.998 | 727,693 | +0.43(+12.13%) |
Mar 09, 2020 | 4.792 | 4.792 | 3.557 | 3.565 | 359,020 | -1.42(-28.50%) |
Mar 06, 2020 | 5.110 | 5.110 | 4.903 | 4.986 | 438,507 | -0.24(-4.56%) |
Mar 05, 2020 | 5.331 | 5.331 | 5.163 | 5.225 | 135,341 | -0.14(-2.63%) |
Mar 04, 2020 | 5.410 | 5.419 | 5.313 | 5.366 | 112,773 | +0.08(+1.50%) |
Mar 03, 2020 | 5.454 | 5.516 | 5.207 | 5.286 | 241,874 | -0.10(-1.80%) |
Mar 02, 2020 | 5.295 | 5.428 | 5.242 | 5.383 | 242,579 | +0.16(+3.04%) |
Feb 28, 2020 | 5.233 | 5.269 | 5.083 | 5.225 | 355,338 | -0.16(-2.95%) |
Feb 27, 2020 | 5.445 | 5.445 | 5.075 | 5.383 | 567,572 | -0.16(-2.87%) |
Feb 26, 2020 | 5.701 | 5.719 | 5.525 | 5.542 | 181,713 | -0.16(-2.79%) |
Feb 25, 2020 | 5.984 | 5.997 | 5.675 | 5.701 | 108,614 | -0.25(-4.15%) |
Feb 24, 2020 | 6.054 | 6.063 | 5.939 | 5.948 | 92,647 | -0.25(-3.99%) |
Feb 21, 2020 | 6.319 | 6.319 | 6.160 | 6.195 | 117,841 | -0.12(-1.96%) |
Feb 20, 2020 | 6.301 | 6.363 | 6.293 | 6.319 | 106,642 | +0.03(+0.42%) |
Feb 19, 2020 | 6.319 | 6.319 | 6.257 | 6.293 | 74,002 | +0.02(+0.28%) |
Feb 18, 2020 | 6.248 | 6.275 | 6.222 | 6.275 | 223,006 | +0.03(+0.44%) |
Feb 14, 2020 | 6.256 | 6.265 | 6.222 | 6.247 | 179,639 | +0.00(+0.00%) |
Feb 13, 2020 | 6.247 | 6.291 | 6.213 | 6.247 | 94,048 | -0.02(-0.28%) |
Feb 12, 2020 | 6.265 | 6.291 | 6.213 | 6.265 | 83,638 | +0.06(+0.97%) |
Feb 11, 2020 | 6.213 | 6.239 | 6.179 | 6.204 | 95,246 | +0.05(+0.84%) |
Feb 10, 2020 | 6.222 | 6.226 | 6.135 | 6.153 | 139,953 | -0.08(-1.24%) |
Feb 07, 2020 | 6.265 | 6.277 | 6.222 | 6.230 | 79,143 | -0.08(-1.23%) |
Feb 06, 2020 | 6.437 | 6.437 | 6.308 | 6.308 | 75,312 | -0.11(-1.74%) |
Feb 05, 2020 | 6.342 | 6.446 | 6.342 | 6.420 | 179,858 | +0.13(+2.05%) |
Feb 04, 2020 | 6.282 | 6.377 | 6.282 | 6.291 | 111,933 | +0.10(+1.67%) |
Feb 03, 2020 | 6.204 | 6.239 | 6.161 | 6.187 | 95,169 | -0.02(-0.28%) |
Jan 31, 2020 | 6.222 | 6.239 | 6.118 | 6.204 | 292,553 | -0.03(-0.55%) |
Jan 30, 2020 | 6.291 | 6.291 | 6.196 | 6.239 | 159,447 | -0.09(-1.50%) |
Jan 29, 2020 | 6.437 | 6.445 | 6.316 | 6.334 | 108,588 | -0.07(-1.08%) |
Jan 28, 2020 | 6.463 | 6.463 | 6.385 | 6.403 | 102,167 | +0.01(+0.13%) |
Jan 27, 2020 | 6.454 | 6.454 | 6.377 | 6.394 | 95,807 | -0.18(-2.75%) |
Jan 24, 2020 | 6.704 | 6.704 | 6.545 | 6.575 | 207,258 | -0.10(-1.55%) |
Jan 23, 2020 | 6.653 | 6.678 | 6.566 | 6.678 | 85,252 | +0.00(+0.00%) |
Jan 22, 2020 | 6.721 | 6.730 | 6.644 | 6.678 | 165,679 | -0.06(-0.90%) |
Jan 21, 2020 | 6.911 | 6.911 | 6.739 | 6.739 | 91,493 | -0.19(-2.74%) |
Jan 17, 2020 | 6.954 | 6.954 | 6.895 | 6.928 | 45,838 | +0.00(+0.00%) |
Jan 16, 2020 | 6.894 | 6.967 | 6.894 | 6.928 | 114,902 | +0.04(+0.63%) |
Jan 15, 2020 | 6.868 | 6.911 | 6.851 | 6.885 | 76,439 | +0.03(+0.50%) |
Jan 14, 2020 | 6.859 | 6.877 | 6.816 | 6.851 | 132,023 | +0.03(+0.51%) |
Jan 13, 2020 | 6.773 | 6.859 | 6.765 | 6.816 | 161,557 | +0.04(+0.64%) |
Jan 10, 2020 | 6.859 | 6.859 | 6.773 | 6.773 | 159,331 | -0.05(-0.76%) |
Jan 09, 2020 | 6.833 | 6.868 | 6.782 | 6.825 | 92,777 | -0.02(-0.25%) |
Jan 08, 2020 | 6.928 | 6.935 | 6.808 | 6.842 | 243,012 | -0.05(-0.75%) |
Jan 07, 2020 | 6.928 | 6.928 | 6.851 | 6.894 | 146,549 | -0.01(-0.12%) |
Jan 06, 2020 | 6.851 | 6.954 | 6.842 | 6.902 | 196,458 | +0.10(+1.52%) |
Jan 03, 2020 | 6.782 | 6.829 | 6.751 | 6.799 | 101,308 | +0.03(+0.51%) |
Jan 02, 2020 | 6.790 | 6.790 | 6.735 | 6.765 | 68,166 | +0.05(+0.77%) |
Dec 31, 2019 | 6.704 | 6.756 | 6.696 | 6.713 | 231,860 | -0.01(-0.13%) |
Dec 30, 2019 | 6.799 | 6.808 | 6.681 | 6.721 | 160,236 | -0.07(-1.02%) |
Dec 27, 2019 | 6.851 | 6.851 | 6.713 | 6.790 | 271,084 | -0.04(-0.63%) |
Dec 26, 2019 | 6.816 | 6.877 | 6.799 | 6.833 | 221,458 | +0.06(+0.89%) |
Dec 24, 2019 | 6.747 | 6.773 | 6.721 | 6.773 | 76,474 | +0.07(+1.03%) |
Dec 23, 2019 | 6.687 | 6.756 | 6.661 | 6.704 | 367,683 | -0.03(-0.38%) |
Dec 20, 2019 | 6.696 | 6.756 | 6.678 | 6.730 | 126,258 | +0.08(+1.17%) |
Dec 19, 2019 | 6.687 | 6.696 | 6.627 | 6.653 | 137,052 | +0.02(+0.26%) |
Dec 18, 2019 | 6.558 | 6.653 | 6.558 | 6.635 | 265,176 | +0.08(+1.18%) |
Dec 17, 2019 | 6.515 | 6.618 | 6.506 | 6.558 | 297,926 | +0.09(+1.47%) |
Dec 16, 2019 | 6.385 | 6.480 | 6.385 | 6.463 | 276,754 | +0.09(+1.49%) |
Dec 13, 2019 | 6.428 | 6.446 | 6.329 | 6.368 | 224,201 | -0.09(-1.34%) |
Dec 12, 2019 | 6.428 | 6.549 | 6.428 | 6.454 | 170,657 | +0.03(+0.40%) |
Dec 11, 2019 | 6.428 | 6.480 | 6.368 | 6.428 | 246,761 | -0.01(-0.13%) |
Dec 10, 2019 | 6.282 | 6.437 | 6.247 | 6.437 | 273,914 | +0.16(+2.47%) |
Dec 09, 2019 | 6.110 | 6.291 | 6.058 | 6.282 | 164,931 | +0.16(+2.68%) |
Dec 06, 2019 | 6.058 | 6.161 | 6.058 | 6.118 | 200,064 | +0.03(+0.42%) |
Dec 05, 2019 | 6.067 | 6.101 | 6.006 | 6.092 | 232,159 | +0.01(+0.14%) |
Dec 04, 2019 | 6.092 | 6.092 | 6.041 | 6.084 | 141,496 | +0.03(+0.57%) |
Dec 03, 2019 | 6.032 | 6.075 | 5.998 | 6.049 | 153,411 | -0.03(-0.57%) |
Dec 02, 2019 | 6.144 | 6.144 | 6.084 | 6.084 | 178,438 | -0.03(-0.42%) |
Nov 29, 2019 | 6.118 | 6.135 | 6.049 | 6.110 | 65,218 | +0.02(+0.28%) |
Nov 27, 2019 | 6.101 | 6.101 | 5.973 | 6.092 | 194,493 | +0.03(+0.57%) |
Nov 26, 2019 | 6.170 | 6.187 | 6.028 | 6.058 | 100,432 | -0.11(-1.82%) |
Nov 25, 2019 | 6.110 | 6.187 | 6.110 | 6.170 | 108,844 | +0.03(+0.56%) |
Nov 22, 2019 | 6.101 | 6.153 | 6.066 | 6.135 | 146,334 | +0.03(+0.42%) |
Nov 21, 2019 | 6.032 | 6.118 | 5.980 | 6.110 | 203,561 | +0.13(+2.16%) |
Nov 20, 2019 | 5.920 | 6.006 | 5.886 | 5.980 | 240,185 | +0.06(+1.02%) |
Nov 19, 2019 | 6.015 | 6.015 | 5.860 | 5.920 | 245,807 | -0.03(-0.58%) |
Nov 18, 2019 | 6.110 | 6.110 | 5.946 | 5.955 | 152,266 | -0.14(-2.26%) |
Nov 15, 2019 | 6.006 | 6.118 | 6.006 | 6.092 | 133,917 | +0.09(+1.45%) |
Nov 14, 2019 | 6.056 | 6.081 | 5.972 | 6.005 | 127,250 | -0.03(-0.42%) |
Nov 13, 2019 | 6.022 | 6.064 | 5.984 | 6.031 | 94,260 | +0.01(+0.14%) |
Nov 12, 2019 | 6.064 | 6.115 | 6.014 | 6.022 | 104,625 | +0.00(+0.00%) |
Nov 11, 2019 | 6.039 | 6.047 | 5.997 | 6.022 | 98,648 | -0.04(-0.69%) |
Nov 08, 2019 | 6.039 | 6.089 | 5.989 | 6.064 | 183,334 | -0.02(-0.28%) |
Nov 07, 2019 | 6.190 | 6.203 | 6.047 | 6.081 | 153,073 | -0.05(-0.82%) |
Nov 06, 2019 | 6.216 | 6.232 | 6.115 | 6.132 | 92,815 | -0.07(-1.09%) |
Nov 05, 2019 | 6.291 | 6.308 | 6.165 | 6.199 | 180,215 | -0.08(-1.34%) |
Nov 04, 2019 | 6.249 | 6.329 | 6.249 | 6.283 | 186,253 | +0.08(+1.36%) |
Nov 01, 2019 | 6.157 | 6.224 | 6.139 | 6.199 | 365,836 | +0.09(+1.52%) |
Oct 31, 2019 | 6.132 | 6.161 | 6.064 | 6.106 | 91,205 | -0.04(-0.68%) |
Oct 30, 2019 | 6.148 | 6.199 | 6.115 | 6.148 | 132,586 | -0.02(-0.27%) |
Oct 29, 2019 | 6.174 | 6.207 | 6.132 | 6.165 | 158,411 | +0.01(+0.14%) |
Oct 28, 2019 | 6.216 | 6.291 | 6.148 | 6.157 | 113,975 | -0.06(-0.95%) |
Oct 25, 2019 | 6.190 | 6.258 | 6.174 | 6.216 | 251,579 | -0.03(-0.54%) |
Oct 24, 2019 | 6.300 | 6.308 | 6.216 | 6.249 | 98,901 | -0.01(-0.13%) |
Oct 23, 2019 | 6.274 | 6.300 | 6.241 | 6.258 | 95,355 | +0.01(+0.13%) |
Oct 22, 2019 | 6.241 | 6.342 | 6.241 | 6.249 | 105,362 | +0.02(+0.27%) |
Oct 21, 2019 | 6.283 | 6.283 | 6.224 | 6.232 | 50,142 | -0.03(-0.54%) |
Oct 18, 2019 | 6.199 | 6.300 | 6.191 | 6.266 | 83,106 | +0.10(+1.64%) |
Oct 17, 2019 | 6.207 | 6.216 | 6.165 | 6.165 | 92,808 | -0.01(-0.14%) |
Oct 16, 2019 | 6.232 | 6.258 | 6.157 | 6.174 | 95,546 | -0.03(-0.54%) |
Oct 15, 2019 | 6.249 | 6.317 | 6.182 | 6.207 | 254,627 | -0.06(-0.94%) |
Oct 14, 2019 | 6.317 | 6.317 | 6.241 | 6.266 | 98,077 | -0.10(-1.59%) |
Oct 11, 2019 | 6.350 | 6.379 | 6.317 | 6.367 | 97,493 | +0.08(+1.20%) |
Oct 10, 2019 | 6.283 | 6.300 | 6.258 | 6.291 | 145,825 | -0.01(-0.13%) |
Oct 09, 2019 | 6.359 | 6.375 | 6.241 | 6.300 | 104,731 | -0.04(-0.66%) |
Oct 08, 2019 | 6.443 | 6.443 | 6.274 | 6.342 | 114,309 | -0.13(-1.95%) |
Oct 07, 2019 | 6.535 | 6.535 | 6.443 | 6.468 | 100,833 | -0.06(-0.90%) |
Oct 04, 2019 | 6.518 | 6.560 | 6.460 | 6.527 | 95,352 | +0.06(+0.91%) |
Oct 03, 2019 | 6.426 | 6.468 | 6.317 | 6.468 | 105,096 | +0.00(+0.00%) |
Oct 02, 2019 | 6.552 | 6.552 | 6.382 | 6.468 | 169,780 | -0.09(-1.41%) |
Oct 01, 2019 | 6.586 | 6.628 | 6.533 | 6.560 | 82,323 | -0.05(-0.76%) |
Sep 30, 2019 | 6.611 | 6.636 | 6.560 | 6.611 | 109,256 | +0.03(+0.38%) |
Sep 27, 2019 | 6.560 | 6.619 | 6.560 | 6.586 | 178,697 | -0.01(-0.13%) |
Sep 26, 2019 | 6.560 | 6.594 | 6.511 | 6.594 | 43,398 | +0.01(+0.13%) |
Sep 25, 2019 | 6.594 | 6.624 | 6.527 | 6.586 | 123,889 | -0.08(-1.26%) |
Sep 24, 2019 | 6.771 | 6.779 | 6.628 | 6.670 | 125,788 | -0.08(-1.25%) |
Sep 23, 2019 | 6.779 | 6.779 | 6.729 | 6.754 | 97,815 | +0.00(+0.00%) |
Sep 20, 2019 | 6.703 | 6.804 | 6.703 | 6.754 | 94,996 | +0.07(+1.07%) |
Sep 19, 2019 | 6.746 | 6.754 | 6.670 | 6.682 | 121,360 | -0.03(-0.44%) |
Sep 18, 2019 | 6.720 | 6.771 | 6.695 | 6.712 | 79,150 | -0.05(-0.75%) |
Sep 17, 2019 | 6.813 | 6.838 | 6.737 | 6.762 | 68,772 | -0.07(-0.99%) |
Sep 16, 2019 | 6.863 | 6.973 | 6.813 | 6.830 | 199,450 | +0.11(+1.63%) |
Sep 13, 2019 | 6.653 | 6.729 | 6.653 | 6.720 | 68,007 | +0.10(+1.52%) |
Sep 12, 2019 | 6.636 | 6.653 | 6.597 | 6.619 | 76,938 | -0.07(-1.01%) |
Sep 11, 2019 | 6.645 | 6.712 | 6.635 | 6.687 | 63,028 | +0.05(+0.76%) |
Sep 10, 2019 | 6.594 | 6.678 | 6.594 | 6.636 | 119,711 | +0.07(+1.02%) |
Sep 09, 2019 | 6.468 | 6.569 | 6.451 | 6.569 | 157,089 | +0.14(+2.23%) |
Sep 06, 2019 | 6.434 | 6.451 | 6.359 | 6.426 | 87,030 | -0.02(-0.26%) |
Sep 05, 2019 | 6.493 | 6.527 | 6.443 | 6.443 | 129,476 | +0.01(+0.13%) |
Sep 04, 2019 | 6.443 | 6.460 | 6.409 | 6.434 | 147,577 | +0.03(+0.53%) |
Sep 03, 2019 | 6.359 | 6.434 | 6.283 | 6.401 | 194,068 | +0.01(+0.13%) |
Aug 30, 2019 | 6.443 | 6.460 | 6.367 | 6.392 | 244,802 | +0.02(+0.26%) |
Aug 29, 2019 | 6.333 | 6.392 | 6.283 | 6.375 | 272,187 | +0.15(+2.43%) |
Aug 28, 2019 | 6.064 | 6.249 | 6.031 | 6.224 | 248,995 | +0.20(+3.35%) |
Aug 27, 2019 | 6.157 | 6.157 | 5.989 | 6.022 | 189,755 | -0.09(-1.51%) |
Aug 26, 2019 | 6.174 | 6.174 | 6.098 | 6.115 | 60,717 | +0.01(+0.14%) |
Aug 23, 2019 | 6.258 | 6.266 | 6.106 | 6.106 | 136,014 | -0.20(-3.20%) |
Aug 22, 2019 | 6.426 | 6.460 | 6.308 | 6.308 | 90,274 | -0.10(-1.57%) |
Aug 21, 2019 | 6.417 | 6.485 | 6.384 | 6.409 | 201,205 | +0.03(+0.40%) |
Aug 20, 2019 | 6.401 | 6.460 | 6.375 | 6.384 | 138,001 | +0.00(+0.00%) |
Aug 19, 2019 | 6.325 | 6.417 | 6.325 | 6.384 | 123,139 | +0.11(+1.74%) |
Aug 16, 2019 | 6.148 | 6.308 | 6.140 | 6.274 | 135,539 | +0.17(+2.75%) |
Aug 15, 2019 | 6.148 | 6.165 | 6.081 | 6.106 | 184,390 | -0.06(-0.94%) |
Aug 14, 2019 | 6.329 | 6.329 | 6.099 | 6.164 | 228,378 | -0.20(-3.10%) |
Aug 13, 2019 | 6.288 | 6.370 | 6.288 | 6.362 | 166,428 | +0.07(+1.04%) |
Aug 12, 2019 | 6.312 | 6.345 | 6.247 | 6.296 | 187,759 | -0.06(-0.91%) |
Aug 09, 2019 | 6.427 | 6.439 | 6.329 | 6.353 | 99,889 | -0.03(-0.51%) |
Aug 08, 2019 | 6.320 | 6.386 | 6.296 | 6.386 | 191,898 | +0.08(+1.30%) |
Aug 07, 2019 | 6.337 | 6.337 | 6.189 | 6.304 | 185,889 | -0.10(-1.54%) |
Aug 06, 2019 | 6.460 | 6.493 | 6.312 | 6.403 | 170,771 | -0.06(-0.89%) |
Aug 05, 2019 | 6.649 | 6.649 | 6.394 | 6.460 | 303,314 | -0.25(-3.79%) |
Aug 02, 2019 | 6.789 | 6.791 | 6.649 | 6.715 | 92,710 | -0.06(-0.85%) |
Aug 01, 2019 | 6.846 | 6.873 | 6.756 | 6.773 | 148,814 | -0.09(-1.32%) |
Jul 31, 2019 | 6.863 | 6.942 | 6.830 | 6.863 | 98,863 | -0.03(-0.48%) |
Jul 30, 2019 | 6.896 | 6.896 | 6.818 | 6.896 | 81,720 | -0.02(-0.24%) |
Jul 29, 2019 | 7.003 | 7.003 | 6.897 | 6.912 | 42,807 | -0.12(-1.64%) |
Jul 26, 2019 | 7.183 | 7.183 | 7.019 | 7.027 | 62,293 | -0.11(-1.50%) |
Jul 25, 2019 | 7.208 | 7.208 | 7.118 | 7.134 | 124,381 | -0.07(-1.03%) |
Jul 24, 2019 | 7.200 | 7.225 | 7.159 | 7.208 | 74,874 | +0.00(+0.00%) |
Jul 23, 2019 | 7.208 | 7.241 | 7.192 | 7.208 | 94,657 | +0.02(+0.23%) |
Jul 22, 2019 | 7.208 | 7.241 | 7.183 | 7.192 | 73,801 | +0.00(+0.00%) |
Jul 19, 2019 | 7.159 | 7.192 | 7.134 | 7.192 | 54,020 | +0.04(+0.57%) |
Jul 18, 2019 | 7.216 | 7.216 | 7.068 | 7.151 | 165,139 | -0.07(-0.91%) |
Jul 17, 2019 | 7.266 | 7.266 | 7.175 | 7.216 | 64,720 | -0.07(-0.90%) |
Jul 16, 2019 | 7.274 | 7.331 | 7.266 | 7.282 | 115,409 | +0.02(+0.34%) |
Jul 15, 2019 | 7.364 | 7.389 | 7.257 | 7.257 | 38,113 | -0.10(-1.34%) |
Jul 12, 2019 | 7.356 | 7.414 | 7.323 | 7.356 | 51,708 | +0.00(+0.00%) |
Jul 11, 2019 | 7.348 | 7.422 | 7.323 | 7.356 | 74,384 | -0.01(-0.11%) |
Jul 10, 2019 | 7.274 | 7.364 | 7.274 | 7.364 | 36,220 | +0.13(+1.82%) |
Jul 09, 2019 | 7.192 | 7.249 | 7.183 | 7.233 | 158,673 | +0.02(+0.34%) |
Jul 08, 2019 | 7.208 | 7.249 | 7.183 | 7.208 | 45,144 | -0.01(-0.11%) |
Jul 05, 2019 | 7.175 | 7.216 | 7.134 | 7.216 | 45,017 | +0.04(+0.57%) |
Jul 03, 2019 | 7.101 | 7.175 | 7.077 | 7.175 | 40,393 | +0.09(+1.28%) |
Jul 02, 2019 | 7.093 | 7.118 | 7.044 | 7.085 | 69,907 | -0.01(-0.12%) |
Jul 01, 2019 | 7.134 | 7.163 | 7.093 | 7.093 | 74,757 | +0.03(+0.47%) |
Jun 28, 2019 | 6.986 | 7.068 | 6.977 | 7.060 | 101,227 | +0.08(+1.18%) |
Jun 27, 2019 | 7.011 | 7.011 | 6.945 | 6.978 | 41,915 | +0.00(+0.00%) |
Jun 26, 2019 | 6.986 | 7.011 | 6.945 | 6.978 | 79,839 | +0.06(+0.83%) |
Jun 25, 2019 | 7.011 | 7.011 | 6.888 | 6.920 | 57,962 | -0.09(-1.29%) |
Jun 24, 2019 | 7.068 | 7.068 | 6.974 | 7.011 | 122,004 | -0.02(-0.35%) |
Jun 21, 2019 | 7.027 | 7.077 | 6.986 | 7.036 | 74,825 | +0.02(+0.35%) |
Jun 20, 2019 | 7.068 | 7.068 | 6.978 | 7.011 | 93,613 | +0.07(+1.07%) |
Jun 19, 2019 | 6.953 | 6.953 | 6.896 | 6.937 | 31,980 | +0.00(+0.00%) |
Jun 18, 2019 | 6.904 | 6.986 | 6.888 | 6.937 | 83,191 | +0.07(+1.08%) |
Jun 17, 2019 | 6.904 | 6.904 | 6.814 | 6.863 | 129,809 | -0.03(-0.48%) |
Jun 14, 2019 | 7.019 | 7.019 | 6.879 | 6.896 | 100,497 | -0.11(-1.53%) |
Jun 13, 2019 | 6.994 | 7.052 | 6.970 | 7.003 | 72,309 | +0.03(+0.47%) |
Jun 12, 2019 | 7.060 | 7.068 | 6.962 | 6.970 | 64,297 | -0.12(-1.74%) |
Jun 11, 2019 | 7.118 | 7.118 | 7.068 | 7.093 | 75,560 | +0.02(+0.23%) |
Jun 10, 2019 | 7.134 | 7.134 | 7.036 | 7.077 | 137,821 | +0.00(+0.00%) |
Jun 07, 2019 | 7.060 | 7.085 | 7.036 | 7.077 | 69,594 | +0.04(+0.58%) |
Jun 06, 2019 | 7.044 | 7.085 | 7.027 | 7.036 | 104,752 | -0.03(-0.47%) |
Jun 05, 2019 | 7.225 | 7.225 | 7.027 | 7.068 | 126,454 | -0.10(-1.38%) |
Jun 04, 2019 | 7.052 | 7.175 | 7.052 | 7.167 | 94,758 | +0.12(+1.75%) |
Jun 03, 2019 | 7.019 | 7.126 | 7.003 | 7.044 | 171,102 | +0.02(+0.35%) |
May 31, 2019 | 7.044 | 7.044 | 6.912 | 7.019 | 97,456 | -0.07(-1.04%) |
May 30, 2019 | 7.126 | 7.134 | 6.994 | 7.093 | 255,761 | -0.01(-0.12%) |
May 29, 2019 | 7.077 | 7.101 | 6.929 | 7.101 | 156,915 | -0.02(-0.23%) |
May 28, 2019 | 7.200 | 7.241 | 7.101 | 7.118 | 57,833 | -0.04(-0.57%) |
May 24, 2019 | 7.208 | 7.216 | 7.119 | 7.159 | 100,741 | +0.02(+0.23%) |
May 23, 2019 | 7.257 | 7.257 | 7.101 | 7.142 | 104,349 | -0.21(-2.91%) |
May 22, 2019 | 7.373 | 7.397 | 7.315 | 7.356 | 67,682 | -0.07(-0.89%) |
May 21, 2019 | 7.331 | 7.430 | 7.331 | 7.422 | 107,432 | +0.12(+1.69%) |
May 20, 2019 | 7.397 | 7.397 | 7.299 | 7.299 | 60,533 | -0.08(-1.11%) |
May 17, 2019 | 7.405 | 7.422 | 7.373 | 7.381 | 59,008 | -0.01(-0.11%) |
May 16, 2019 | 7.373 | 7.405 | 7.340 | 7.389 | 54,738 | +0.06(+0.78%) |
May 15, 2019 | 7.282 | 7.331 | 7.213 | 7.331 | 136,571 | +0.08(+1.15%) |
May 14, 2019 | 7.111 | 7.256 | 7.111 | 7.248 | 151,167 | +0.15(+2.04%) |
May 13, 2019 | 7.087 | 7.138 | 7.031 | 7.103 | 155,849 | -0.05(-0.73%) |
May 10, 2019 | 7.063 | 7.160 | 7.023 | 7.156 | 141,886 | +0.16(+2.25%) |
May 09, 2019 | 7.071 | 7.071 | 6.927 | 6.998 | 99,617 | -0.07(-1.03%) |
May 08, 2019 | 7.095 | 7.136 | 7.055 | 7.071 | 96,850 | -0.02(-0.34%) |
May 07, 2019 | 7.039 | 7.103 | 6.982 | 7.095 | 233,652 | +0.02(+0.23%) |
May 06, 2019 | 7.055 | 7.095 | 7.015 | 7.079 | 139,562 | -0.04(-0.57%) |
May 03, 2019 | 7.095 | 7.127 | 7.079 | 7.119 | 103,934 | +0.10(+1.38%) |
May 02, 2019 | 7.111 | 7.127 | 7.007 | 7.023 | 165,112 | -0.17(-2.35%) |